Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.348,54 +357,46 (+0,60%) CMC Crypto 200
1.382,92 +45,16 (+3,38%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Fastly, Inc. (FSLY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220C00002500 | 2024-06-14 1:32PM EDT | 2.50 | 4.85 | 4.55 | 4.70 | 0.00 | - | - | 1 | 109.38% |
| FSLY241220C00005000 | 2024-06-17 2:27PM EDT | 5.00 | 2.70 | 2.50 | 3.60 | 0.00 | - | 16 | 102 | 115.23% |
| FSLY241220C00007500 | 2024-06-17 2:25PM EDT | 7.50 | 1.33 | 1.22 | 1.50 | 0.00 | - | 3 | 256 | 78.91% |
| FSLY241220C00010000 | 2024-06-17 1:03PM EDT | 10.00 | 0.60 | 0.60 | 0.64 | 0.00 | - | 19 | 617 | 72.95% |
| FSLY241220C00012500 | 2024-06-17 9:30AM EDT | 12.50 | 0.36 | 0.25 | 0.35 | 0.00 | - | 1 | 76 | 71.88% |
| FSLY241220C00015000 | 2024-06-17 1:52PM EDT | 15.00 | 0.15 | 0.11 | 0.21 | -0.04 | -21.05% | 10 | 133 | 72.66% |
| FSLY241220C00017500 | 2024-06-13 2:22PM EDT | 17.50 | 0.15 | 0.04 | 0.53 | 0.00 | - | 45 | 63 | 94.53% |
| FSLY241220C00020000 | 2024-06-10 9:30AM EDT | 20.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 107 | 95.12% |
| FSLY241220C00022500 | 2024-05-22 3:39PM EDT | 22.50 | 0.14 | 0.01 | 0.52 | 0.00 | - | 2 | 3 | 108.89% |
| FSLY241220C00025000 | 2024-04-22 3:12PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FSLY241220P00005000 | 2024-06-13 11:55AM EDT | 5.00 | 0.40 | 0.38 | 0.46 | 0.00 | - | 15 | 337 | 68.95% |
| FSLY241220P00007500 | 2024-06-17 1:04PM EDT | 7.50 | 1.58 | 1.55 | 1.62 | 0.00 | - | 16 | 782 | 64.45% |
| FSLY241220P00010000 | 2024-06-17 11:28AM EDT | 10.00 | 3.40 | 3.35 | 4.15 | 0.00 | - | 3 | 1,160 | 79.49% |
| FSLY241220P00012500 | 2024-06-14 9:59AM EDT | 12.50 | 5.41 | 5.55 | 5.70 | 0.00 | - | 1 | 183 | 55.66% |
| FSLY241220P00015000 | 2024-06-10 10:48AM EDT | 15.00 | 7.60 | 7.05 | 8.65 | 0.00 | - | 6 | 91 | 108.40% |
| FSLY241220P00017500 | 2024-06-07 2:22PM EDT | 17.50 | 10.12 | 9.55 | 12.20 | 0.00 | - | 1 | 0 | 101.17% |
| FSLY241220P00020000 | 2024-04-24 11:38AM EDT | 20.00 | 7.87 | 10.20 | 13.70 | 0.00 | - | - | 0 | 132.42% |
| FSLY241220P00022500 | 2024-04-25 1:35PM EDT | 22.50 | 10.45 | 12.90 | 16.00 | 0.00 | - | - | 3 | 127.15% |
| FSLY241220P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 12.35 | 15.15 | 18.65 | 0.00 | - | 5 | 0 | 144.34% |
